J.M. Smucker Company (NY: SJM )

125.87 +0.15 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 30.60 31.02 30.49 30.80 262,407 +0.07(+0.21%)
Dec 30, 2004 30.59 30.86 30.24 30.73 271,577 +0.18(+0.58%)
Dec 29, 2004 30.30 30.58 30.13 30.56 205,860 +0.16(+0.54%)
Dec 28, 2004 30.03 30.42 30.02 30.39 439,841 +0.25(+0.83%)
Dec 27, 2004 30.43 30.52 30.07 30.14 543,154 -0.25(-0.82%)
Dec 23, 2004 30.59 30.59 30.33 30.39 253,084 -0.18(-0.58%)
Dec 22, 2004 30.72 30.72 30.39 30.57 376,570 -0.05(-0.17%)
Dec 21, 2004 30.98 31.05 30.54 30.62 429,449 -0.33(-1.06%)
Dec 20, 2004 31.08 31.08 30.78 30.95 253,084 -0.12(-0.38%)
Dec 17, 2004 31.05 31.07 30.79 31.07 354,410 +0.03(+0.08%)
Dec 16, 2004 30.75 31.07 30.69 31.04 321,552 +0.19(+0.61%)
Dec 15, 2004 30.66 30.90 30.66 30.85 436,326 +0.19(+0.62%)
Dec 14, 2004 30.43 30.75 30.41 30.66 267,909 +0.14(+0.47%)
Dec 13, 2004 30.43 30.63 30.35 30.52 233,216 +0.09(+0.30%)
Dec 10, 2004 30.05 30.52 29.90 30.43 381,002 +0.33(+1.11%)
Dec 09, 2004 29.94 30.09 29.73 30.09 360,370 +0.06(+0.20%)
Dec 08, 2004 29.95 30.22 29.91 30.03 457,875 +0.08(+0.26%)
Dec 07, 2004 29.94 30.13 29.84 29.96 428,685 +0.01(+0.02%)
Dec 06, 2004 30.16 30.21 29.90 29.95 331,944 -0.19(-0.63%)
Dec 03, 2004 30.10 30.30 29.97 30.14 320,940 -0.09(-0.30%)
Dec 02, 2004 30.05 30.35 30.05 30.23 334,084 +0.18(+0.61%)
Dec 01, 2004 29.73 30.10 29.73 30.05 405,608 +0.29(+0.97%)
Nov 30, 2004 29.69 29.88 29.61 29.76 442,134 +0.07(+0.24%)
Nov 29, 2004 29.50 29.78 29.43 29.69 618,345 +0.35(+1.20%)
Nov 26, 2004 29.16 29.38 29.14 29.33 145,493 +0.16(+0.56%)
Nov 24, 2004 28.85 29.21 28.84 29.17 261,796 +0.31(+1.09%)
Nov 23, 2004 28.79 28.88 28.49 28.86 675,198 +0.03(+0.11%)
Nov 22, 2004 29.44 29.47 28.72 28.82 713,558 -0.46(-1.56%)
Nov 19, 2004 29.94 29.94 28.90 29.28 1,278,261 -1.07(-3.51%)
Nov 18, 2004 30.75 30.75 30.21 30.35 432,658 -0.33(-1.09%)
Nov 17, 2004 30.95 30.95 30.44 30.68 343,406 -0.18(-0.59%)
Nov 16, 2004 31.13 31.17 30.75 30.86 405,913 -0.10(-0.32%)
Nov 15, 2004 30.93 30.97 30.63 30.96 327,053 -0.09(-0.27%)
Nov 12, 2004 31.02 31.13 30.71 31.05 257,822 +0.36(+1.17%)
Nov 11, 2004 30.80 30.83 30.41 30.69 297,557 -0.11(-0.36%)
Nov 10, 2004 30.75 30.98 30.65 30.80 346,463 +0.14(+0.45%)
Nov 09, 2004 30.74 30.79 30.57 30.66 398,272 -0.01(-0.02%)
Nov 08, 2004 30.32 30.84 30.20 30.67 404,843 +0.36(+1.19%)
Nov 05, 2004 30.01 30.41 30.01 30.31 437,854 +0.32(+1.07%)
Nov 04, 2004 29.24 30.05 29.18 29.99 429,143 +0.79(+2.71%)
Nov 03, 2004 28.63 29.29 28.63 29.20 353,799 +0.73(+2.55%)
Nov 02, 2004 28.66 28.80 28.42 28.47 276,926 -0.19(-0.66%)
Nov 01, 2004 29.12 29.12 28.54 28.66 290,833 -0.46(-1.57%)
Oct 29, 2004 29.01 29.21 28.92 29.12 310,701 +0.11(+0.38%)
Oct 28, 2004 29.03 29.08 28.72 29.01 261,337 -0.09(-0.29%)
Oct 27, 2004 28.36 29.18 28.34 29.09 402,093 +0.77(+2.70%)
Oct 26, 2004 28.63 28.63 28.22 28.33 335,765 -0.25(-0.87%)
Oct 25, 2004 28.45 28.79 28.45 28.57 328,887 +0.16(+0.55%)
Oct 22, 2004 28.92 28.92 28.30 28.42 277,078 -0.50(-1.74%)
Oct 21, 2004 28.85 28.93 28.61 28.92 152,064 +0.12(+0.41%)
Oct 20, 2004 28.55 28.86 28.29 28.80 304,129 +0.25(+0.87%)
Oct 19, 2004 28.71 28.71 28.40 28.55 228,632 -0.12(-0.41%)
Oct 18, 2004 28.61 28.69 28.21 28.67 283,803 +0.23(+0.81%)
Oct 15, 2004 28.59 28.63 28.40 28.44 263,018 -0.03(-0.11%)
Oct 14, 2004 28.71 28.71 28.43 28.48 265,158 -0.23(-0.80%)
Oct 13, 2004 28.89 28.89 28.68 28.71 323,080 -0.26(-0.88%)
Oct 12, 2004 28.74 28.99 28.64 28.96 378,404 +0.35(+1.21%)
Oct 11, 2004 28.62 28.65 28.43 28.61 284,261 +0.02(+0.07%)
Oct 08, 2004 29.04 29.05 28.48 28.59 441,981 -0.44(-1.53%)
Oct 07, 2004 29.12 29.12 28.88 29.04 348,144 -0.15(-0.52%)
Oct 06, 2004 29.12 29.21 29.02 29.19 333,472 +0.07(+0.22%)
Oct 05, 2004 28.86 29.13 28.76 29.12 329,652 +0.33(+1.14%)
Oct 04, 2004 28.99 29.08 28.71 28.80 356,549 -0.17(-0.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.